5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+2.10%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
+12.61%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
+21.53%
Cornerstone Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $8.74 | $8.74 (0.05%) | $8.78 | $8.72 | 327,115 | $971.05 M |
| 01/29/2025 | $8.77 | $8.71 (-0.68%) | $8.77 | $8.69 | 569,570 | $965.50 M |
| 01/28/2025 | $8.73 | $8.74 (0.11%) | $8.80 | $8.69 | 762,033 | $968.83 M |
| 01/27/2025 | $8.63 | $8.74 (1.27%) | $8.74 | $8.60 | 986,143 | $968.83 M |
| 01/24/2025 | $8.85 | $8.80 (-0.56%) | $8.85 | $8.76 | 648,398 | $975.48 M |
| 01/23/2025 | $8.76 | $8.81 (0.57%) | $8.84 | $8.72 | 882,326 | $976.59 M |
| 01/22/2025 | $8.93 | $8.82 (-1.23%) | $8.93 | $8.79 | 753,494 | $977.70 M |
| 01/21/2025 | $8.70 | $8.83 (1.49%) | $8.83 | $8.69 | 881,389 | $978.81 M |
| 01/17/2025 | $8.68 | $8.67 (-0.12%) | $8.70 | $8.62 | 733,488 | $961.07 M |
| 01/16/2025 | $8.62 | $8.57 (-0.58%) | $8.69 | $8.50 | 832,500 | $949.98 M |
| 01/15/2025 | $8.68 | $8.65 (-0.35%) | $8.73 | $8.58 | 794,878 | $958.85 M |
| 01/14/2025 | $8.70 | $8.79 (1.03%) | $8.82 | $8.66 | 2.08 M | $974.37 M |
| 01/13/2025 | $8.84 | $8.69 (-1.7%) | $8.85 | $8.64 | 1.19 M | $963.29 M |
| 01/10/2025 | $8.90 | $8.89 (-0.11%) | $8.94 | $8.81 | 852,606 | $985.46 M |
| 01/08/2025 | $8.89 | $8.90 (0.11%) | $8.97 | $8.76 | 635,610 | $986.57 M |
| 01/07/2025 | $8.96 | $8.88 (-0.89%) | $9.00 | $8.85 | 621,000 | $984.35 M |
| 01/06/2025 | $8.96 | $8.99 (0.33%) | $9.02 | $8.91 | 522,568 | $996.54 M |
| 01/03/2025 | $8.73 | $8.90 (1.95%) | $8.93 | $8.73 | 479,488 | $986.57 M |
| 01/02/2025 | $8.79 | $8.72 (-0.8%) | $8.85 | $8.64 | 608,537 | $966.61 M |
| 12/31/2024 | $8.63 | $8.69 (0.7%) | $8.82 | $8.57 | 742,901 | $963.29 M |
| 12/30/2024 | $8.61 | $8.57 (-0.46%) | $8.65 | $8.53 | 565,861 | $949.98 M |
| 12/27/2024 | $8.65 | $8.67 (0.23%) | $8.67 | $8.54 | 403,896 | $961.07 M |
| 12/26/2024 | $8.61 | $8.67 (0.7%) | $8.68 | $8.61 | 363,465 | $961.07 M |
| 12/24/2024 | $8.54 | $8.67 (1.52%) | $8.68 | $8.54 | 238,800 | $961.07 M |
| 12/23/2024 | $8.53 | $8.60 (0.82%) | $8.64 | $8.45 | 707,131 | $953.31 M |
| 12/20/2024 | $8.29 | $8.54 (3.02%) | $8.66 | $8.29 | 696,946 | $946.66 M |
| 12/19/2024 | $8.54 | $8.47 (-0.82%) | $8.54 | $8.40 | 642,494 | $938.90 M |
| 12/18/2024 | $8.42 | $8.38 (-0.48%) | $8.58 | $8.31 | 886,449 | $928.92 M |
| 12/17/2024 | $8.74 | $8.33 (-4.69%) | $8.75 | $8.29 | 1.71 M | $923.38 M |
| 12/16/2024 | $8.72 | $8.74 (0.23%) | $8.79 | $8.72 | 612,600 | $968.83 M |
| 12/13/2024 | $8.98 | $8.89 (-1%) | $8.98 | $8.80 | 1.84 M | $985.46 M |
| 12/12/2024 | $8.86 | $8.90 (0.45%) | $8.98 | $8.77 | 797,700 | $986.57 M |
| 12/11/2024 | $8.50 | $8.76 (3.06%) | $8.94 | $8.50 | 1.91 M | $971.05 M |
| 12/10/2024 | $9.02 | $8.42 (-6.65%) | $9.10 | $8.06 | 7.74 M | $933.36 M |
| 12/09/2024 | $9.60 | $9.22 (-3.96%) | $9.65 | $9.22 | 1.48 M | $1.02 B |
| 12/06/2024 | $9.68 | $9.65 (-0.31%) | $9.75 | $9.65 | 862,357 | $1.07 B |
| 12/05/2024 | $9.67 | $9.66 (-0.1%) | $9.72 | $9.65 | 779,308 | $1.07 B |
| 12/04/2024 | $9.60 | $9.63 (0.31%) | $9.68 | $9.58 | 728,913 | $1.07 B |
| 12/03/2024 | $9.45 | $9.57 (1.27%) | $9.58 | $9.45 | 1.05 M | $1.06 B |
| 12/02/2024 | $9.30 | $9.48 (1.94%) | $9.50 | $9.29 | 945,100 | $1.05 B |
| 11/29/2024 | $9.25 | $9.30 (0.54%) | $9.32 | $9.22 | 685,429 | $1.03 B |
| 11/27/2024 | $9.20 | $9.21 (0.11%) | $9.22 | $9.16 | 459,718 | $1.02 B |
| 11/26/2024 | $9.15 | $9.16 (0.11%) | $9.20 | $9.14 | 380,997 | $1.02 B |
| 11/25/2024 | $9.04 | $9.15 (1.22%) | $9.16 | $9.04 | 719,997 | $1.01 B |
| 11/22/2024 | $8.94 | $9.01 (0.78%) | $9.04 | $8.92 | 656,780 | $998.76 M |
| 11/21/2024 | $8.80 | $8.91 (1.25%) | $8.92 | $8.75 | 488,383 | $987.67 M |
| 11/20/2024 | $8.80 | $8.79 (-0.11%) | $8.82 | $8.68 | 793,800 | $974.37 M |
| 11/19/2024 | $8.68 | $8.79 (1.27%) | $8.80 | $8.62 | 684,037 | $974.37 M |
| 11/18/2024 | $8.78 | $8.73 (-0.57%) | $8.87 | $8.73 | 1.15 M | $967.72 M |
| 11/15/2024 | $8.82 | $8.81 (-0.11%) | $8.95 | $8.76 | 1.04 M | $976.59 M |
| 11/14/2024 | $9.15 | $9.07 (-0.87%) | $9.22 | $9.05 | 3.17 M | $1.01 B |
| 11/13/2024 | $9.14 | $9.17 (0.33%) | $9.25 | $9.12 | 902,113 | $1.02 B |
| 11/12/2024 | $9.01 | $9.11 (1.11%) | $9.15 | $9.01 | 1.21 M | $1.01 B |
| 11/11/2024 | $8.90 | $9.01 (1.24%) | $9.10 | $8.86 | 1.53 M | $998.76 M |
| 11/08/2024 | $8.67 | $8.83 (1.85%) | $8.88 | $8.67 | 1.19 M | $978.81 M |
| 11/07/2024 | $8.52 | $8.65 (1.53%) | $8.69 | $8.52 | 903,511 | $958.85 M |
| 11/06/2024 | $8.49 | $8.53 (0.47%) | $8.59 | $8.47 | 770,803 | $945.55 M |
| 11/05/2024 | $8.37 | $8.38 (0.12%) | $8.44 | $8.37 | 601,193 | $928.92 M |
| 11/04/2024 | $8.43 | $8.38 (-0.59%) | $8.45 | $8.36 | 1.03 M | $928.92 M |
| 11/01/2024 | $8.43 | $8.43 (0%) | $8.47 | $8.41 | 707,465 | $934.47 M |
| 10/31/2024 | $8.43 | $8.42 (-0.12%) | $8.49 | $8.39 | 732,690 | $933.36 M |
| 10/30/2024 | $8.45 | $8.44 (-0.12%) | $8.47 | $8.41 | 549,590 | $935.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
